Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $381.92 as of 10/13/2026 5:25:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 155.10 | 159.20 | 157.15 | 149.67 | 0.00 | 0.00% | 0.71 | 0 | 13 | 2.90 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:14 PM EST |
| 230.00 | 145.10 | 150.45 | 147.78 | 139.60 | 0.00 | 0.00% | 0.64 | 0 | 15 | 3.32 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:14 PM EST |
| 240.00 | 135.10 | 140.45 | 137.78 | 137.59 | 0.00 | 0.00% | 0.57 | 0 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:14 PM EST |
| 250.00 | 125.10 | 130.45 | 127.78 | 131.74 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.84 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:14 PM EST |
| 260.00 | 115.10 | 120.45 | 117.78 | 114.34 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.61 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:14 PM EST |
| 270.00 | 106.75 | 110.50 | 108.63 | 107.01 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 4:00:14 PM EST |
| 280.00 | 95.25 | 100.50 | 97.88 | 88.10 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:14 PM EST |
| 290.00 | 85.25 | 90.50 | 87.88 | 87.24 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 4:00:14 PM EST |
| 300.00 | 75.25 | 80.30 | 77.78 | 79.15 | +2.15 | +2.80% | 0.26 | 1 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 305.00 | 70.15 | 75.50 | 72.83 | 64.45 | 0.00 | 0.00% | 0.24 | 0 | 48 | 1.67 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:14 PM EST |
| 310.00 | 65.15 | 69.65 | 67.40 | 67.50 | -4.05 | -5.66% | 0.22 | 25 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 312.50 | 62.65 | 68.00 | 65.33 | % | 0.21 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 315.00 | 60.20 | 65.20 | 62.70 | 62.17 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:14 PM EST |
| 317.50 | 57.65 | 63.00 | 60.33 | 59.67 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:14 PM EST |
| 320.00 | 55.15 | 59.60 | 57.38 | 58.96 | 0.00 | 0.00% | 0.18 | 0 | 32 | 1.16 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:14 PM EST |
| 322.50 | 53.00 | 58.05 | 55.53 | 54.45 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.33 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:14 PM EST |
| 325.00 | 50.50 | 55.55 | 53.03 | 52.05 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.28 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:14 PM EST |
| 327.50 | 47.70 | 53.05 | 50.38 | % | 0.15 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 330.00 | 45.60 | 50.35 | 47.98 | 50.86 | +1.86 | +3.80% | 0.15 | 6 | 38 | 1.15 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 332.50 | 42.70 | 48.05 | 45.38 | % | 0.14 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 10/13/2026 4:00:14 PM EST | |||
| 335.00 | 40.20 | 45.55 | 42.88 | 44.30 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.09 | 1.00 | 0.00 | -0.01 | 10/12/2026 | 10/13/2026 4:00:14 PM EST |
| 337.50 | 37.75 | 43.10 | 40.43 | % | 0.12 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 10/13/2026 4:00:14 PM EST | |||
| 340.00 | 36.15 | 40.60 | 38.38 | 38.90 | -0.44 | -1.12% | 0.11 | 30 | 133 | 1.00 | 0.99 | 0.00 | -0.03 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 342.50 | 32.75 | 38.10 | 35.43 | 34.74 | -2.61 | -6.99% | 0.10 | 1 | 9 | 0.95 | 0.99 | 0.00 | -0.05 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 345.00 | 30.30 | 34.70 | 32.50 | 31.00 | -4.45 | -12.56% | 0.09 | 11 | 10 | 0.75 | 0.98 | 0.00 | -0.08 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 347.50 | 27.85 | 33.20 | 30.53 | 29.10 | -3.75 | -11.42% | 0.09 | 13 | 15 | 0.86 | 0.98 | 0.00 | -0.13 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 350.00 | 26.90 | 29.50 | 28.20 | 28.20 | -3.06 | -9.79% | 0.08 | 69 | 133 | 0.71 | 0.97 | 0.00 | -0.19 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 352.50 | 23.20 | 28.15 | 25.68 | 28.36 | -1.04 | -3.54% | 0.07 | 6 | 17 | 0.75 | 0.95 | 0.01 | -0.28 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 355.00 | 21.05 | 24.80 | 22.93 | 22.00 | -5.57 | -20.21% | 0.06 | 28 | 24 | 0.58 | 0.94 | 0.01 | -0.40 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 357.50 | 19.50 | 22.60 | 21.05 | 20.50 | -3.35 | -14.05% | 0.06 | 2 | 22 | 0.58 | 0.91 | 0.01 | -0.48 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 360.00 | 17.60 | 20.15 | 18.88 | 17.20 | -6.80 | -28.34% | 0.05 | 442 | 440 | 0.54 | 0.88 | 0.01 | -0.57 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 362.50 | 16.00 | 18.35 | 17.18 | 16.70 | -5.79 | -25.75% | 0.05 | 10 | 70 | 0.57 | 0.85 | 0.01 | -0.66 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 365.00 | 13.45 | 15.70 | 14.58 | 13.60 | -6.85 | -33.50% | 0.04 | 96 | 243 | 0.44 | 0.81 | 0.02 | -0.76 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 367.50 | 11.95 | 13.55 | 12.75 | 12.68 | -5.62 | -30.71% | 0.03 | 24 | 83 | 0.45 | 0.76 | 0.02 | -0.85 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 370.00 | 10.30 | 11.40 | 10.85 | 10.30 | -6.30 | -37.96% | 0.03 | 288 | 519 | 0.44 | 0.71 | 0.02 | -0.93 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 372.50 | 8.70 | 9.65 | 9.18 | 9.51 | -6.29 | -39.81% | 0.02 | 337 | 577 | 0.44 | 0.65 | 0.02 | -0.99 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 375.00 | 7.15 | 8.05 | 7.60 | 7.70 | -6.55 | -45.97% | 0.02 | 976 | 833 | 0.44 | 0.59 | 0.03 | -1.03 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 377.50 | 5.90 | 6.70 | 6.30 | 6.37 | -6.76 | -51.49% | 0.02 | 1,848 | 725 | 0.44 | 0.52 | 0.03 | -1.05 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 380.00 | 4.80 | 5.40 | 5.10 | 5.10 | -6.41 | -55.70% | 0.01 | 3,415 | 3,056 | 0.44 | 0.46 | 0.03 | -1.05 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 382.50 | 4.00 | 4.55 | 4.28 | 4.50 | -6.09 | -57.51% | 0.01 | 799 | 2,448 | 0.45 | 0.39 | 0.03 | -1.02 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 385.00 | 3.10 | 3.40 | 3.25 | 3.25 | -6.35 | -66.15% | 0.01 | 2,567 | 1,253 | 0.44 | 0.33 | 0.02 | -0.97 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 387.50 | 2.32 | 2.77 | 2.55 | 2.74 | -5.96 | -68.51% | 0.01 | 999 | 287 | 0.44 | 0.27 | 0.02 | -0.90 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 390.00 | 1.88 | 2.13 | 2.01 | 2.08 | -5.82 | -73.68% | 0.01 | 6,393 | 3,118 | 0.45 | 0.23 | 0.02 | -0.82 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 392.50 | 1.43 | 1.64 | 1.54 | 1.55 | -5.32 | -77.44% | 0.00 | 1,042 | 269 | 0.45 | 0.18 | 0.02 | -0.74 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 395.00 | 1.05 | 1.28 | 1.17 | 1.14 | -4.99 | -81.41% | 0.00 | 2,064 | 527 | 0.45 | 0.15 | 0.02 | -0.66 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 397.50 | 0.81 | 1.01 | 0.91 | 0.92 | -4.59 | -83.31% | 0.00 | 1,011 | 797 | 0.46 | 0.12 | 0.01 | -0.58 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 400.00 | 0.65 | 0.72 | 0.69 | 0.65 | -4.25 | -86.74% | 0.00 | 11,342 | 7,010 | 0.47 | 0.10 | 0.01 | -0.51 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 402.50 | 0.47 | 0.61 | 0.54 | 0.55 | -3.72 | -87.12% | 0.00 | 715 | 190 | 0.47 | 0.08 | 0.01 | -0.44 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 405.00 | 0.38 | 0.44 | 0.41 | 0.38 | -3.37 | -89.87% | 0.00 | 1,964 | 508 | 0.48 | 0.06 | 0.01 | -0.38 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 407.50 | 0.27 | 0.36 | 0.32 | 0.33 | -2.97 | -90.00% | 0.00 | 553 | 415 | 0.49 | 0.05 | 0.01 | -0.32 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 410.00 | 0.25 | 0.31 | 0.28 | 0.27 | -2.66 | -90.79% | 0.00 | 3,149 | 4,693 | 0.51 | 0.04 | 0.01 | -0.27 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 412.50 | 0.15 | 0.28 | 0.22 | 0.22 | -2.40 | -91.61% | 0.00 | 346 | 195 | 0.51 | 0.03 | 0.00 | -0.23 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 415.00 | 0.15 | 0.21 | 0.18 | 0.18 | -2.00 | -91.75% | 0.00 | 1,402 | 1,003 | 0.53 | 0.02 | 0.00 | -0.18 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 417.50 | 0.11 | 0.17 | 0.14 | 0.16 | -1.72 | -91.49% | 0.00 | 161 | 89 | 0.53 | 0.02 | 0.00 | -0.14 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 420.00 | 0.11 | 0.14 | 0.13 | 0.11 | -1.57 | -93.46% | 0.00 | 5,278 | 4,120 | 0.55 | 0.01 | 0.00 | -0.10 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 422.50 | 0.04 | 0.14 | 0.09 | 0.16 | -1.27 | -88.82% | 0.00 | 82 | 89 | 0.54 | 0.01 | 0.00 | -0.08 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 425.00 | 0.05 | 0.12 | 0.09 | 0.14 | -1.09 | -88.62% | 0.00 | 427 | 826 | 0.56 | 0.01 | 0.00 | -0.06 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 427.50 | 0.05 | 0.19 | 0.12 | 0.07 | -1.05 | -93.75% | 0.00 | 181 | 152 | 0.61 | 0.01 | 0.00 | -0.04 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 430.00 | 0.04 | 0.15 | 0.10 | 0.02 | -0.88 | -97.78% | 0.00 | 1,382 | 2,783 | 0.61 | 0.00 | 0.00 | -0.03 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 432.50 | 0.04 | 0.10 | 0.07 | 0.10 | -0.72 | -87.81% | 0.00 | 264 | 237 | 0.62 | 0.00 | 0.00 | -0.02 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 435.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.61 | -92.43% | 0.00 | 328 | 444 | 0.62 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 437.50 | 0.00 | 0.12 | 0.06 | 0.05 | -0.56 | -91.81% | 0.00 | 120 | 123 | 0.72 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 440.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.44 | -88.00% | 0.00 | 804 | 3,601 | 0.66 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 442.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.46 | -93.88% | 0.00 | 19 | 37 | 0.64 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 445.00 | 0.00 | 0.61 | 0.31 | 0.05 | -0.37 | -88.10% | 0.00 | 15 | 194 | 1.02 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 447.50 | 0.01 | 0.09 | 0.05 | 0.02 | -0.56 | -96.56% | 0.00 | 7 | 18 | 0.70 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 450.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.24 | -92.31% | 0.00 | 1,124 | 2,170 | 0.70 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 452.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.24 | -88.89% | 0.00 | 71 | 105 | 0.72 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 460.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.18 | -90.00% | 0.00 | 250 | 1,600 | 0.74 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 470.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 150 | 1,119 | 0.83 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 480.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 20 | 524 | 0.91 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 490.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 535 | 0.98 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,003 | 1,990 | 0.99 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 510.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:14 PM EST |
| 520.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 138 | 1.18 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 530.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 112 | 1.25 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 540.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.45 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:14 PM EST |
| 550.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:14 PM EST |
| 560.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.43 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:14 PM EST |
| 580.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.55 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:14 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.90 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:14 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.75 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:14 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 96 | 1.61 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 561 | 1.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:14 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 915 | 1.35 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 110 | 1,269 | 1.22 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 17 | 257 | 1.17 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 68 | 1,230 | 0.98 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 101 | 1,304 | 1.01 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 305.00 | 0.00 | 0.17 | 0.09 | 0.02 | -0.08 | -80.00% | 0.00 | 42 | 318 | 0.94 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 310.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.14 | -87.50% | 0.00 | 530 | 1,589 | 0.79 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 312.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.15 | -78.95% | 0.00 | 348 | 185 | 0.89 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 315.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.18 | -85.72% | 0.00 | 485 | 554 | 0.74 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 317.50 | 0.00 | 0.09 | 0.05 | 0.03 | -0.25 | -89.29% | 0.00 | 142 | 113 | 0.84 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 320.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.29 | -96.67% | 0.00 | 565 | 2,767 | 0.66 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 322.50 | 0.01 | 0.18 | 0.10 | 0.03 | -0.32 | -91.43% | 0.00 | 170 | 881 | 0.68 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 325.00 | 0.02 | 0.19 | 0.11 | 0.04 | -0.44 | -91.67% | 0.00 | 359 | 587 | 0.67 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 327.50 | 0.01 | 0.11 | 0.06 | 0.03 | -0.49 | -94.24% | 0.00 | 240 | 287 | 0.64 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 330.00 | 0.03 | 0.06 | 0.05 | 0.02 | -0.63 | -96.93% | 0.00 | 1,189 | 2,015 | 0.60 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 332.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.75 | -94.94% | 0.00 | 341 | 214 | 0.59 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 335.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.94 | -94.95% | 0.00 | 836 | 1,324 | 0.56 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 337.50 | 0.06 | 0.22 | 0.14 | 0.06 | -1.14 | -95.00% | 0.00 | 384 | 446 | 0.57 | 0.00 | 0.00 | -0.02 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 340.00 | 0.05 | 0.09 | 0.07 | 0.07 | -1.38 | -95.18% | 0.00 | 1,310 | 4,846 | 0.52 | -0.01 | 0.00 | -0.03 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 342.50 | 0.01 | 0.11 | 0.06 | 0.09 | -1.56 | -94.55% | 0.00 | 471 | 332 | 0.46 | -0.01 | 0.00 | -0.05 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 345.00 | 0.10 | 0.13 | 0.12 | 0.11 | -1.99 | -94.77% | 0.00 | 1,134 | 3,115 | 0.49 | -0.02 | 0.00 | -0.08 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 347.50 | 0.12 | 0.16 | 0.14 | 0.24 | -2.16 | -90.00% | 0.00 | 259 | 516 | 0.47 | -0.02 | 0.00 | -0.13 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 350.00 | 0.17 | 0.24 | 0.21 | 0.21 | -2.68 | -92.74% | 0.00 | 2,600 | 4,813 | 0.47 | -0.03 | 0.00 | -0.19 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 352.50 | 0.24 | 0.36 | 0.30 | 0.37 | -3.03 | -89.12% | 0.00 | 767 | 291 | 0.46 | -0.05 | 0.01 | -0.28 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 355.00 | 0.34 | 0.49 | 0.42 | 0.40 | -3.60 | -90.00% | 0.00 | 1,185 | 805 | 0.45 | -0.06 | 0.01 | -0.40 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 357.50 | 0.50 | 0.65 | 0.58 | 0.56 | -4.04 | -87.83% | 0.00 | 683 | 274 | 0.45 | -0.09 | 0.01 | -0.48 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 360.00 | 0.72 | 0.89 | 0.81 | 0.77 | -4.59 | -85.64% | 0.00 | 3,039 | 3,818 | 0.44 | -0.12 | 0.01 | -0.57 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 362.50 | 1.01 | 1.24 | 1.13 | 1.05 | -4.95 | -82.50% | 0.00 | 953 | 403 | 0.44 | -0.15 | 0.01 | -0.66 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 365.00 | 1.45 | 1.70 | 1.58 | 1.45 | -5.52 | -79.20% | 0.00 | 2,322 | 3,096 | 0.44 | -0.19 | 0.02 | -0.76 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 367.50 | 1.91 | 2.35 | 2.13 | 2.10 | -5.71 | -73.12% | 0.01 | 622 | 452 | 0.44 | -0.24 | 0.02 | -0.85 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 370.00 | 2.73 | 3.00 | 2.87 | 2.73 | -6.57 | -70.65% | 0.01 | 2,518 | 3,336 | 0.45 | -0.29 | 0.02 | -0.93 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 372.50 | 3.20 | 3.95 | 3.58 | 3.43 | -6.37 | -65.00% | 0.01 | 591 | 1,631 | 0.44 | -0.35 | 0.02 | -0.99 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 375.00 | 4.25 | 5.00 | 4.63 | 4.30 | -6.75 | -61.09% | 0.01 | 1,547 | 1,611 | 0.44 | -0.41 | 0.03 | -1.03 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 377.50 | 5.20 | 6.20 | 5.70 | 5.85 | -6.45 | -52.44% | 0.02 | 897 | 602 | 0.44 | -0.48 | 0.03 | -1.05 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 380.00 | 6.55 | 7.60 | 7.08 | 8.25 | -5.60 | -40.44% | 0.02 | 886 | 3,837 | 0.44 | -0.54 | 0.03 | -1.05 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 382.50 | 8.00 | 9.20 | 8.60 | 8.33 | -6.69 | -44.55% | 0.02 | 106 | 133 | 0.44 | -0.61 | 0.03 | -1.02 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 385.00 | 10.00 | 10.95 | 10.48 | 10.08 | -6.39 | -38.80% | 0.03 | 264 | 280 | 0.46 | -0.67 | 0.02 | -0.97 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 387.50 | 11.35 | 12.65 | 12.00 | 12.54 | -5.51 | -30.53% | 0.03 | 446 | 168 | 0.44 | -0.73 | 0.02 | -0.90 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 390.00 | 13.25 | 14.60 | 13.93 | 13.61 | -5.79 | -29.85% | 0.04 | 190 | 2,169 | 0.44 | -0.77 | 0.02 | -0.82 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 392.50 | 15.00 | 16.95 | 15.98 | 15.95 | -5.45 | -25.47% | 0.04 | 119 | 84 | 0.44 | -0.82 | 0.02 | -0.74 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 395.00 | 17.05 | 19.10 | 18.08 | 18.78 | -5.35 | -22.18% | 0.05 | 307 | 30 | 0.43 | -0.85 | 0.02 | -0.66 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 397.50 | 19.25 | 21.35 | 20.30 | 20.98 | -5.35 | -20.32% | 0.05 | 152 | 90 | 0.43 | -0.88 | 0.01 | -0.58 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 400.00 | 21.40 | 23.60 | 22.50 | 22.86 | -3.45 | -13.12% | 0.06 | 96 | 1,837 | 0.56 | -0.90 | 0.01 | -0.51 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 402.50 | 23.10 | 27.80 | 25.45 | 23.75 | -3.70 | -13.48% | 0.06 | 6 | 4 | 0.89 | -0.92 | 0.01 | -0.44 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 405.00 | 25.15 | 30.90 | 28.03 | 28.73 | -3.62 | -11.19% | 0.07 | 7 | 30 | 0.99 | -0.94 | 0.01 | -0.38 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 407.50 | 27.75 | 32.75 | 30.25 | 18.55 | -14.10 | -43.19% | 0.07 | 7 | 52 | 0.98 | -0.95 | 0.01 | -0.32 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 410.00 | 28.60 | 35.20 | 31.90 | 33.28 | -1.52 | -4.37% | 0.08 | 20 | 664 | 1.02 | -0.96 | 0.01 | -0.27 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 412.50 | 32.85 | 37.65 | 35.25 | 33.75 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.06 | -0.97 | 0.00 | -0.23 | 10/9/2026 | 10/13/2026 4:00:14 PM EST |
| 415.00 | 35.35 | 40.10 | 37.73 | 51.35 | 0.00 | 0.00% | 0.09 | 0 | 22 | 1.10 | -0.98 | 0.00 | -0.18 | 10/2/2026 | 10/13/2026 4:00:14 PM EST |
| 417.50 | 37.80 | 42.60 | 40.20 | % | 0.10 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.14 | 10/13/2026 4:00:14 PM EST | |||
| 420.00 | 40.30 | 44.40 | 42.35 | 42.95 | -0.90 | -2.06% | 0.10 | 32 | 323 | 1.11 | -0.99 | 0.00 | -0.10 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 422.50 | 42.80 | 47.55 | 45.18 | 41.67 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.23 | -0.99 | 0.00 | -0.08 | 10/9/2026 | 10/13/2026 4:00:14 PM EST |
| 425.00 | 45.30 | 50.05 | 47.68 | 49.18 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.27 | -0.99 | 0.00 | -0.06 | 10/7/2026 | 10/13/2026 4:00:14 PM EST |
| 427.50 | 47.80 | 52.55 | 50.18 | % | 0.12 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.04 | 10/13/2026 4:00:14 PM EST | |||
| 430.00 | 50.35 | 55.00 | 52.68 | 53.45 | -0.90 | -1.66% | 0.12 | 132 | 933 | 1.34 | -1.00 | 0.00 | -0.03 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 432.50 | 52.75 | 55.70 | 54.23 | % | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.02 | 10/13/2026 4:00:14 PM EST | |||
| 435.00 | 55.25 | 60.05 | 57.65 | 59.35 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.43 | -1.00 | 0.00 | -0.01 | 10/12/2026 | 10/13/2026 4:00:14 PM EST |
| 437.50 | 57.75 | 61.45 | 59.60 | 59.75 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.32 | -1.00 | 0.00 | -0.01 | 10/12/2026 | 10/13/2026 4:00:14 PM EST |
| 440.00 | 60.85 | 65.05 | 62.95 | 52.21 | -10.24 | -16.40% | 0.14 | 1 | 72 | 1.50 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 442.50 | 62.75 | 67.55 | 65.15 | 66.70 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.54 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:14 PM EST |
| 445.00 | 65.25 | 70.05 | 67.65 | % | 0.15 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 447.50 | 67.75 | 72.55 | 70.15 | % | 0.16 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 450.00 | 70.40 | 75.05 | 72.73 | 85.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:14 PM EST |
| 452.50 | 72.75 | 77.55 | 75.15 | % | 0.17 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 460.00 | 79.70 | 85.05 | 82.38 | 90.25 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.79 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:14 PM EST |
| 470.00 | 90.25 | 95.05 | 92.65 | 100.22 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:14 PM EST |
| 480.00 | 100.25 | 105.05 | 102.65 | 68.77 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/13/2026 4:00:14 PM EST |
| 490.00 | 110.25 | 115.05 | 112.65 | 63.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/13/2026 4:00:14 PM EST |
| 500.00 | 120.70 | 123.00 | 121.85 | 121.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:14 PM EST |
| 510.00 | 130.25 | 135.05 | 132.65 | 89.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/13/2026 4:00:14 PM EST |
| 520.00 | 140.25 | 145.05 | 142.65 | % | 0.27 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 530.00 | 150.25 | 155.05 | 152.65 | % | 0.29 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 540.00 | 160.25 | 165.05 | 162.65 | % | 0.30 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 550.00 | 170.25 | 175.05 | 172.65 | 129.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/13/2026 4:00:14 PM EST |
| 560.00 | 180.25 | 185.55 | 182.90 | % | 0.33 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 580.00 | 200.25 | 205.05 | 202.65 | % | 0.35 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST |